Börse:
44,575€
-2,09%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
44,540€
Ask:
44,610€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 45,47 | 45,67 | 44,46 | 44,59 | -2,06% | - |
| 26.01.2021 | 46,25 | 46,78 | 45,51 | 45,53 | -1,56% | 50,00 |
| 25.01.2021 | 47,72 | 47,81 | 45,97 | 46,25 | -2,92% | 62,00 |
| 22.01.2021 | 48,59 | 48,59 | 46,94 | 47,64 | -1,96% | 20,00 |
| 21.01.2021 | 48,75 | 49,42 | 48,38 | 48,59 | -0,34% | - |
| 20.01.2021 | 48,70 | 49,70 | 48,02 | 48,75 | 1,03% | 239,00 |
| 19.01.2021 | 45,70 | 48,70 | 45,65 | 48,26 | 5,59% | 147,00 |
| 18.01.2021 | 45,03 | 46,05 | 44,87 | 45,70 | 1,65% | - |
| 15.01.2021 | 46,66 | 46,74 | 44,81 | 44,96 | -3,62% | 1.094,00 |
| 14.01.2021 | 46,83 | 47,31 | 46,05 | 46,65 | -0,37% | - |
| 13.01.2021 | 47,31 | 47,68 | 46,75 | 46,83 | -1,03% | 13,00 |
| 12.01.2021 | 47,49 | 47,75 | 46,82 | 47,31 | -0,38% | 268,00 |
| 11.01.2021 | 48,36 | 48,63 | 47,10 | 47,49 | -2,16% | - |
| 08.01.2021 | 47,52 | 48,61 | 47,52 | 48,54 | 2,14% | 1.145,00 |
| 07.01.2021 | 48,57 | 49,09 | 47,36 | 47,53 | -2,13% | 6,00 |
| 06.01.2021 | 47,60 | 48,71 | 46,94 | 48,56 | 2,04% | 11,00 |
| 05.01.2021 | 48,66 | 48,66 | 47,37 | 47,59 | -2,19% | 104,00 |
| 04.01.2021 | 46,82 | 48,68 | 46,82 | 48,66 | 3,68% | 222,00 |
| 30.12.2020 | 46,66 | 46,97 | 46,66 | 46,93 | 0,59% | - |
| 29.12.2020 | 47,02 | 47,02 | 46,36 | 46,66 | -0,28% | 8,00 |
| 28.12.2020 | 46,09 | 46,84 | 46,09 | 46,79 | 1,98% | 100,00 |
| 23.12.2020 | 45,76 | 46,03 | 45,38 | 45,88 | 0,27% | - |
| 22.12.2020 | 45,04 | 45,98 | 44,90 | 45,75 | 1,60% | - |
| 21.12.2020 | 46,11 | 46,16 | 44,21 | 45,03 | -2,36% | 23,00 |
| 18.12.2020 | 46,51 | 46,51 | 45,75 | 46,12 | -0,85% | 50,00 |
| 17.12.2020 | 45,89 | 46,84 | 45,87 | 46,52 | 1,35% | - |
| 16.12.2020 | 46,01 | 46,53 | 45,43 | 45,90 | -0,24% | - |
| 15.12.2020 | 45,93 | 46,40 | 45,67 | 46,01 | 0,23% | - |
| 14.12.2020 | 45,77 | 46,30 | 45,63 | 45,90 | 0,32% | - |
| 11.12.2020 | 45,91 | 46,25 | 45,43 | 45,76 | 0,15% | 73,00 |
| 10.12.2020 | 45,00 | 46,31 | 44,98 | 45,69 | 1,53% | 3,00 |
| 09.12.2020 | 44,72 | 45,25 | 44,31 | 45,00 | 0,64% | - |
| 08.12.2020 | 44,03 | 44,79 | 43,94 | 44,71 | 1,56% | 60,00 |
| 07.12.2020 | 44,41 | 44,88 | 43,95 | 44,03 | -0,87% | - |
| 04.12.2020 | 44,61 | 44,68 | 43,54 | 44,41 | -0,34% | - |
| 03.12.2020 | 45,60 | 45,60 | 44,21 | 44,56 | -2,26% | 2,00 |
| 02.12.2020 | 46,17 | 46,17 | 45,49 | 45,59 | -1,27% | 248,00 |
| 01.12.2020 | 45,01 | 46,25 | 44,86 | 46,18 | 3,06% | - |
| 30.11.2020 | 44,98 | 45,29 | 44,68 | 44,81 | -0,90% | - |
| 27.11.2020 | 43,42 | 45,35 | 43,42 | 45,21 | 4,12% | 50,00 |
| 26.11.2020 | 44,00 | 44,00 | 42,14 | 43,42 | -1,30% | 120,00 |
| 25.11.2020 | 42,68 | 44,13 | 42,68 | 43,99 | 3,08% | 12,00 |
| 24.11.2020 | 41,55 | 43,10 | 41,29 | 42,68 | 3,24% | 5,00 |
| 23.11.2020 | 42,52 | 42,79 | 41,02 | 41,34 | -2,79% | 75,00 |
| 20.11.2020 | 43,65 | 43,65 | 42,31 | 42,52 | -2,57% | 80,00 |
| 19.11.2020 | 42,96 | 45,63 | 42,68 | 43,64 | 1,58% | 2.441,00 |
| 18.11.2020 | 41,18 | 43,27 | 40,47 | 42,96 | 4,34% | 289,00 |
| 17.11.2020 | 39,57 | 41,37 | 39,46 | 41,18 | -5,17% | 116,00 |
| 16.11.2020 | 42,14 | 43,99 | 41,00 | 43,42 | 3,04% | - |
| 13.11.2020 | 41,92 | 42,45 | 40,88 | 42,14 | 0,57% | 25,00 |
| 12.11.2020 | 42,55 | 43,03 | 41,62 | 41,90 | -1,54% | 94,00 |
| 11.11.2020 | 45,50 | 45,73 | 42,46 | 42,56 | -6,46% | 88,00 |
| 10.11.2020 | 42,48 | 45,90 | 42,14 | 45,50 | 7,03% | 162,00 |
| 09.11.2020 | 40,62 | 43,54 | 40,18 | 42,51 | 5,69% | - |
| 06.11.2020 | 38,80 | 40,33 | 38,62 | 40,22 | 3,63% | 25,00 |
| 05.11.2020 | 37,25 | 38,98 | 37,14 | 38,81 | 4,68% | - |
| 04.11.2020 | 37,40 | 37,70 | 36,58 | 37,07 | -0,90% | 1,00 |
| 03.11.2020 | 38,39 | 38,39 | 37,11 | 37,41 | -2,16% | 25,00 |
| 02.11.2020 | 38,57 | 38,75 | 38,00 | 38,23 | -0,84% | 68,00 |
| 30.10.2020 | 38,74 | 39,26 | 38,20 | 38,56 | -1,57% | 40,00 |
| 29.10.2020 | 38,93 | 39,46 | 38,26 | 39,17 | 1,46% | 19,00 |
| 28.10.2020 | 39,56 | 39,56 | 38,12 | 38,61 | -2,40% | 62,00 |
| 27.10.2020 | 40,37 | 40,44 | 39,55 | 39,56 | -2,01% | - |
| 26.10.2020 | 41,26 | 41,26 | 40,13 | 40,37 | -2,66% | - |
| 23.10.2020 | 40,29 | 41,48 | 39,92 | 41,47 | 2,94% | 69,00 |
| 22.10.2020 | 39,32 | 40,35 | 39,23 | 40,29 | 2,03% | - |
| 21.10.2020 | 40,08 | 40,20 | 39,17 | 39,49 | -1,45% | - |
| 20.10.2020 | 40,98 | 41,11 | 40,00 | 40,07 | -2,22% | 12,00 |
| 19.10.2020 | 41,35 | 41,53 | 40,90 | 40,98 | -0,91% | - |
| 16.10.2020 | 40,61 | 41,61 | 40,58 | 41,35 | 1,80% | 160,00 |
| 15.10.2020 | 41,55 | 41,55 | 40,36 | 40,62 | -2,20% | - |
| 14.10.2020 | 41,04 | 41,84 | 41,04 | 41,54 | 1,21% | - |
| 13.10.2020 | 41,52 | 41,86 | 40,95 | 41,04 | -1,13% | - |
| 12.10.2020 | 41,09 | 41,72 | 40,84 | 41,51 | 1,88% | 25,00 |
| 09.10.2020 | 40,45 | 41,31 | 40,41 | 40,75 | 0,90% | 191,00 |
| 08.10.2020 | 40,65 | 41,51 | 40,34 | 40,38 | -0,66% | 12,00 |
| 07.10.2020 | 41,24 | 41,94 | 40,51 | 40,65 | -1,48% | 25,00 |
| 06.10.2020 | 41,98 | 42,11 | 41,19 | 41,26 | -1,72% | - |
| 05.10.2020 | 41,46 | 42,08 | 41,46 | 41,98 | 1,24% | 240,00 |
| 02.10.2020 | 41,79 | 42,07 | 41,18 | 41,47 | -1,13% | 40,00 |
| 01.10.2020 | 42,77 | 43,05 | 41,81 | 41,94 | -1,32% | - |
| 30.09.2020 | 43,30 | 43,61 | 41,70 | 42,50 | -1,85% | 581,00 |
| 29.09.2020 | 43,97 | 44,17 | 42,36 | 43,30 | -1,50% | - |
| 28.09.2020 | 43,53 | 44,15 | 43,45 | 43,96 | 1,51% | - |
| 25.09.2020 | 43,40 | 43,52 | 42,28 | 43,31 | -0,23% | - |
| 24.09.2020 | 42,71 | 43,97 | 42,69 | 43,41 | 1,25% | - |
| 23.09.2020 | 44,42 | 44,55 | 42,85 | 42,87 | -3,51% | - |
| 22.09.2020 | 44,98 | 45,02 | 43,61 | 44,43 | -1,18% | - |
| 21.09.2020 | 45,44 | 45,47 | 43,97 | 44,96 | -1,05% | 15,00 |
| 18.09.2020 | 46,33 | 46,52 | 45,29 | 45,44 | -0,41% | - |
| 17.09.2020 | 45,51 | 45,89 | 44,81 | 45,62 | -0,21% | 315,00 |
| 16.09.2020 | 45,25 | 46,27 | 45,25 | 45,72 | 1,03% | - |
| 15.09.2020 | 46,02 | 46,06 | 45,20 | 45,25 | -1,48% | - |
| 14.09.2020 | 46,71 | 46,88 | 45,60 | 45,93 | -0,68% | - |
| 11.09.2020 | 46,70 | 47,57 | 45,88 | 46,25 | -0,40% | 121,00 |
| 10.09.2020 | 46,50 | 47,00 | 45,15 | 46,43 | -0,16% | 350,00 |
| 09.09.2020 | 46,40 | 47,03 | 46,10 | 46,51 | 0,32% | 4,00 |
| 08.09.2020 | 47,36 | 47,47 | 45,88 | 46,36 | -2,12% | 50,00 |
| 07.09.2020 | 47,38 | 47,55 | 47,13 | 47,36 | -0,08% | - |
| 04.09.2020 | 47,06 | 48,15 | 46,89 | 47,40 | 0,71% | 20,00 |